Stader Historical Data

SD Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.453
-4.42%
$ 68.06 million $ 1.17 million
Aug 3, 2024 $ 0.473
-0.27%
$ 71.21 million $ 1.22 million
Aug 2, 2024 $ 0.475
-7.13%
$ 71.43 million $ 1.23 million
Aug 1, 2024 $ 0.511
-0.69%
$ 76.91 million $ 465,073
Jul 31, 2024 $ 0.515
-11.39%
$ 77.44 million $ 1.8 million
Jul 30, 2024 $ 0.581
-15.73%
$ 87.4 million $ 3.38 million
Jul 29, 2024 $ 0.549
+4.99%
$ 82.5 million $ 367,530
Jul 28, 2024 $ 0.522
-0.96%
$ 78.58 million $ 143,661
Jul 27, 2024 $ 0.528
+0.83%
$ 79.38 million $ 183,711
Jul 26, 2024 $ 0.523
+4.52%
$ 78.71 million $ 358,915
Jul 25, 2024 $ 0.501
-6.91%
$ 75.31 million $ 902,446
Jul 24, 2024 $ 0.538
-8.24%
$ 80.91 million $ 1.2 million
Jul 23, 2024 $ 0.586
-6.75%
$ 88.18 million $ 998,434
Jul 22, 2024 $ 0.629
+2.75%
$ 94.56 million $ 936,850
Jul 21, 2024 $ 0.612
+2.98%
$ 92.05 million $ 882,653
Jul 20, 2024 $ 0.594
-3.14%
$ 89.39 million $ 760,612
Jul 19, 2024 $ 0.614
+0.99%
$ 92.29 million $ 1.1 million
Jul 18, 2024 $ 0.608
-10.26%
$ 91.39 million $ 973,128
Jul 17, 2024 $ 0.677
-2.66%
$ 101.84 million $ 1.03 million
Jul 16, 2024 $ 0.696
-2.55%
$ 104.62 million $ 909,976
Jul 15, 2024 $ 0.714
+6.04%
$ 107.36 million $ 910,855
Jul 14, 2024 $ 0.673
+4.22%
$ 101.24 million $ 898,670
Jul 13, 2024 $ 0.646
-0.15%
$ 97.17 million $ 770,757
Jul 12, 2024 $ 0.647
+0.97%
$ 97.31 million $ 1.15 million
Jul 11, 2024 $ 0.641
-12.00%
$ 96.37 million $ 1.78 million
Jul 10, 2024 $ 0.728
+73.65%
$ 109.5 million $ 9.56 million
Jul 9, 2024 $ 0.419
+3.78%
$ 63.05 million $ 924,009
Jul 8, 2024 $ 0.404
+1.82%
$ 60.76 million $ 1.67 million
Jul 7, 2024 $ 0.397
-10.53%
$ 59.67 million $ 693,007
Jul 6, 2024 $ 0.443
-0.50%
$ 66.69 million $ 706,660
Jul 5, 2024 $ 0.445
-20.15%
$ 67.02 million $ 1.04 million
Jul 4, 2024 $ 0.558
-9.43%
$ 83.88 million $ 988,315
Jul 3, 2024 $ 0.616
-2.04%
$ 92.61 million $ 715,491
Jul 2, 2024 $ 0.628
-2.96%
$ 94.53 million $ 636,618
Jul 1, 2024 $ 0.647
+2.14%
$ 97.42 million $ 690,374
Jun 30, 2024 $ 0.634
-0.13%
$ 95.38 million $ 561,574
Jun 29, 2024 $ 0.635
+1.90%
$ 95.5 million $ 961,062
Jun 28, 2024 $ 0.623
-2.80%
$ 93.72 million $ 790,171
Jun 27, 2024 $ 0.641
+0.50%
$ 96.43 million $ 688,227
Jun 26, 2024 $ 0.638
+1.65%
$ 95.95 million $ 1.08 million
Jun 25, 2024 $ 0.627
+8.11%
$ 94.39 million $ 1.25 million
Jun 24, 2024 $ 0.58
-3.16%
$ 87.31 million $ 840,629
Jun 23, 2024 $ 0.599
+1.13%
$ 90.16 million $ 590,967
Jun 22, 2024 $ 0.593
-3.76%
$ 89.14 million $ 751,370
Jun 21, 2024 $ 0.616
-3.71%
$ 92.61 million $ 852,223
Jun 20, 2024 $ 0.639
-9.49%
$ 96.18 million $ 1.1 million
Jun 19, 2024 $ 0.706
+6.75%
$ 106.26 million $ 1.9 million
Jun 18, 2024 $ 0.662
+15.97%
$ 99.53 million $ 2.57 million
Jun 17, 2024 $ 0.571
-9.11%
$ 85.83 million $ 968,025
Jun 16, 2024 $ 0.628
-4.62%
$ 94.43 million $ 670,596